$47.31 -0.31 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENL historical data

Date Open High Low Close Volume
12/19/201447.2347.3747.0347.3162,099
12/19/201484.0084.0084.0084.00380
12/18/201446.9947.6246.8947.62257,562
12/18/201483.2283.2281.4581.45579
12/17/201446.6246.8346.3146.43129,609
12/17/201480.0080.7678.6180.761,222
12/16/201446.6547.3146.4646.95217,074
12/16/201479.9180.3179.8980.31430
12/15/201447.1147.1346.3146.6256,987
12/15/201479.6579.6579.6579.651,100
12/12/201447.5247.5846.9446.9769,841
12/12/201481.1581.1579.6579.651,306
12/11/201448.1448.2347.8647.8641,409
12/11/201482.1482.1482.1482.14100
12/10/201448.4148.6748.3348.4034,699
12/10/201481.4181.4181.4181.41160
12/9/201448.4048.4547.8948.1862,535
12/9/201482.1282.5182.1282.514,612
12/8/201448.7649.0948.7548.8343,906
12/8/201481.0083.0081.0083.001,544
12/5/201448.8249.1148.7849.1054,654
12/5/201481.1081.7781.0881.77777
12/4/201448.5648.9748.5548.7941,942
12/4/201480.2080.2080.2080.200
12/3/201448.6948.7048.3448.5426,417
12/3/201480.9981.1080.9981.10284
12/2/201449.1249.2448.7148.7933,607
12/2/201480.2980.2980.2980.29187
12/1/201449.4449.4849.2049.3236,317
12/1/201482.2182.2180.4080.40508
11/28/201448.9449.2448.9449.0319,595
11/28/201483.0084.0083.0084.00659
11/27/201480.5080.5080.5080.500
11/26/201448.4448.6348.3648.4932,224
11/26/201481.9782.0081.9782.001,300
11/25/201447.9548.3047.9548.2841,015
11/25/201481.4181.4180.9981.301,358
11/24/201446.8447.2346.8447.1826,864
11/24/201480.0083.0079.2483.003,571
11/21/201446.7146.7646.3446.4936,836
11/21/201479.0079.0079.0079.00145
11/20/201447.0547.1546.9347.0418,676
11/20/201478.4878.4878.4878.48202
11/19/201447.1547.3846.9847.2125,322
11/19/201478.6079.0078.6079.00648
11/18/201447.2847.4747.1447.3332,054
11/18/201479.8879.8879.5979.59489
11/17/201446.5046.9046.4846.8061,733
11/17/201474.7775.7674.7775.76206
11/14/201446.3946.8946.2946.7731,014
11/14/201475.1575.1575.1575.15177
11/13/201446.1546.4346.1346.2735,487
11/13/201476.7876.7876.7876.78100
11/12/201446.3046.3846.0946.1240,280
11/12/201476.4976.4976.4976.4927
11/11/201446.5746.6946.4346.53210,405
11/11/201475.5275.5275.5275.520
11/10/201446.4046.6046.2546.56152,645
11/10/201477.8778.7277.8778.59600
11/7/201445.9645.9645.6645.9697,604
11/7/201477.8677.8677.8677.86265
11/6/201446.0146.1745.8846.0622,166
11/6/201479.8980.0579.8880.02937
11/5/201446.3246.3745.9846.2454,005
11/5/201480.0080.0077.7877.923,131
11/4/201446.3246.4145.9946.1228,717
11/4/201477.1977.1977.1977.19200
11/3/201445.9946.1445.8946.1028,815
11/3/201474.7776.4174.7776.41545
10/31/201445.8646.0945.7946.0132,953
10/31/201475.0075.3275.0075.31306
10/30/201445.0945.8045.0945.6836,365
10/30/201473.7074.1573.6974.1519,458
10/29/201445.3645.6045.0745.1742,225
10/29/201473.2573.6173.2573.61321
10/28/201445.1845.3045.1145.2896,711
10/28/201473.7573.7573.2073.202,396
10/27/201444.8045.1644.6944.90331,015
10/27/201472.7672.7672.7672.76900
10/24/201443.8444.0643.8244.0649,040
10/24/201472.8172.8172.8172.81100
10/23/201443.6844.0343.6743.84126,613
10/23/201471.2771.2771.2771.2790
10/22/201444.0544.0943.6843.6838,075
10/22/201472.5172.5172.5172.51125
10/21/201443.6043.9443.6043.9435,332
10/21/201469.7771.0369.7771.03652
10/20/201442.7743.2242.7643.2227,794
10/20/201466.9668.8966.9668.881,700
10/17/201442.6542.9542.4642.9247,601
10/17/201469.2369.6468.9768.97300
10/16/201441.6142.6641.5642.3779,650
10/16/201467.0267.3366.8466.84350
10/15/201442.8242.8841.5542.0363,882
10/15/201466.5566.5665.2466.56335
10/14/201442.9643.1742.7742.8328,763
10/14/201469.4169.4167.0069.003,560
10/13/201443.4043.4842.9742.9730,534
10/10/201443.4143.5643.1243.1940,534
10/10/201473.2373.5071.9771.971,093
  • Showing 1-100 of 1,463 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center